Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: MMTC, MMTC Limited, INE123F01029, Listing: 09-Apr-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 131.8 Mkt_Cap Category: Small-Cap
Sector: Services Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 1 Low52 Price: 46.5 Barrier: -; Drift%: -
Basic Industry: Trading & Distributors Total Equity: 1,500,000,000 Low52 Date: 03-Mar-2025 SHP: 89.93 / 0.11 / 1.86 / 8.1
Q M W D
Trend Indicator
Float14: 0.66
High/Low Price Quarter: 80.75 / 46.5 Month: 59.39 / 46.5 Week: 59.39 / 51.19 Day: 54.86 / 52.75 Float67: 0.45
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 53.72 54.86 52.75 54.56 54.31 0.55 8,184.00 1,310,214 1.38 357,819 1.17 1.94 0.29
2 02-Apr 54.01 55.90 52.59 54.26 54.45 0.56 8,139.00 2,429,988 2.56 594,811 1.94 3.24 0.49
3 01-Apr 51.49 54.40 51.37 53.96 53.62 3.41 8,094.00 2,058,103 2.17 403,205 1.32 2.16 0.33
4 28-Mar 54.36 55.52 52.01 52.18 53.74 -3.51 7,827.00 2,738,668 2.89 1,165,025 3.80 6.26 0.96
5 27-Mar 52.45 59.39 51.19 54.08 55.64 3.03 8,112.00 16,165,378 17.03 2,587,472 8.44 14.40 2.13
6 26-Mar 53.67 55.50 52.30 52.49 53.83 -2.24 7,873.50 2,933,227 3.09 831,581 2.71 4.48 0.68
7 25-Mar 56.19 56.38 53.43 53.69 54.57 -3.95 8,053.50 1,605,335 1.69 710,908 2.32 3.88 0.59
8 24-Mar 55.33 57.50 55.20 55.90 56.38 1.93 8,385.00 2,177,914 2.29 858,863 2.80 4.84 0.71
9 21-Mar 53.05 55.75 53.05 54.84 55.02 1.80 8,226.00 2,019,006 2.13 710,551 2.32 3.91 0.58
10 20-Mar 54.00 54.99 53.05 53.87 54.05 0.58 8,080.50 2,082,085 2.19 714,921 2.33 3.86 0.59
11 19-Mar 51.18 54.99 51.15 53.56 53.15 5.60 8,034.00 2,692,023 2.84 736,075 2.40 3.91 0.61
12 18-Mar 50.40 51.57 49.83 50.72 50.93 2.55 7,608.00 1,878,079 1.98 707,776 2.31 3.60 0.58
13 17-Mar 50.60 50.96 49.21 49.46 50.05 -1.88 7,419.00 1,091,262 1.15 415,000 1.35 2.08 0.34
14 13-Mar 51.06 51.46 50.11 50.41 50.76 -0.69 7,561.50 955,211 1.01 396,920 1.29 2.01 0.33
15 12-Mar 52.85 52.98 50.51 50.76 51.33 -1.59 7,614.00 1,149,824 1.21 347,459 1.13 1.78 0.29
16 11-Mar 51.01 53.80 50.99 51.58 51.61 -1.96 7,737.00 949,083 1.00 306,552 1.00 1.58 0.25
17 10-Mar 55.00 56.70 52.31 52.61 53.94 -4.73 7,891.50 1,439,414 1.52 498,291 1.63 2.69 0.41
18 07-Mar 54.20 56.44 53.85 55.22 55.45 2.15 8,283.00 1,978,527 2.08 505,673 1.65 2.80 0.42
19 06-Mar 52.90 55.90 52.50 54.06 54.20 4.32 8,109.00 3,002,949 3.16 589,292 1.92 3.19 0.49
20 05-Mar 50.15 52.65 49.75 51.82 51.44 3.33 7,773.00 1,333,376 1.40 402,701 1.31 2.07 0.33
21 04-Mar 48.49 50.72 48.04 50.15 49.86 2.72 7,522.50 1,439,470 1.52 392,542 1.28 1.96 0.32
22 03-Mar 49.51 50.35 46.50 48.82 48.13 -0.93 7,323.00 2,021,038 2.13 579,834 1.89 2.79 0.48
23 28-Feb 48.01 51.00 48.01 49.28 49.53 -3.18 7,392.00 1,796,035 1.89 472,482 1.54 2.34 0.39
24 27-Feb 53.81 54.15 50.51 50.90 51.73 -5.04 7,635.00 1,401,905 1.48 590,455 1.93 3.05 0.49
25 25-Feb 54.56 55.79 53.50 53.60 54.34 -2.51 8,040.00 1,138,311 1.20 434,634 1.42 2.36 0.36
26 24-Feb 56.40 56.40 54.60 54.98 55.31 -2.60 8,247.00 990,410 1.04 389,541 1.27 2.15 0.32
27 21-Feb 58.00 59.32 56.00 56.45 57.28 -2.25 8,467.50 1,546,382 1.63 463,368 1.51 2.65 0.38
28 20-Feb 55.50 58.00 55.25 57.75 57.03 2.90 8,662.50 1,120,907 1.18 313,232 1.02 1.79 0.26
29 19-Feb 54.02 56.95 53.84 56.12 55.89 3.45 8,418.00 1,514,770 1.60 477,811 1.56 2.67 0.39
30 18-Feb 53.36 56.52 53.36 54.25 54.45 -3.47 8,137.50 2,050,716 2.16 400,956 1.31 2.18 0.33
31 17-Feb 56.68 58.05 55.00 56.20 56.20 -2.50 8,430.00 2,824,772 2.98 1,073,692 3.50 6.03 0.88
32 14-Feb 60.25 61.00 57.00 57.64 58.34 -6.52 8,646.00 2,638,242 2.78 822,247 2.68 4.80 0.68
33 13-Feb 61.53 63.17 61.50 61.66 62.32 0.21 9,249.00 1,001,733 1.06 335,263 1.09 2.09 0.28
34 12-Feb 63.05 63.48 59.55 61.53 61.28 -3.56 9,229.50 1,927,024 2.03 538,217 1.76 3.30 0.44
35 11-Feb 65.60 65.77 63.10 63.80 63.86 -3.19 9,570.00 1,078,671 1.14 430,890 1.41 2.75 0.35
36 10-Feb 66.60 66.97 65.45 65.90 65.92 -1.21 9,885.00 642,556 0.68 228,656 0.75 1.51 0.19
37 07-Feb 67.51 67.74 66.50 66.71 67.02 -1.51 10,006.50 705,707 0.74 249,429 0.81 1.67 0.21
38 06-Feb 68.30 68.80 67.50 67.73 68.09 -0.82 10,159.50 624,012 0.66 221,918 0.72 1.51 0.18
39 05-Feb 67.50 69.85 67.50 68.29 68.84 1.80 10,243.50 1,581,615 1.67 413,117 1.35 2.84 0.34
40 04-Feb 67.94 68.09 66.43 67.08 67.03 1.22 10,062.00 668,147 0.70 235,291 0.77 1.58 0.19
41 03-Feb 66.51 67.69 66.00 66.27 66.57 -2.00 9,940.50 628,794 0.66 221,234 0.72 1.47 0.18
42 01-Feb 69.83 70.79 67.25 67.62 69.06 -2.51 10,143.00 1,436,038 1.51 476,174 1.55 3.29 0.39
43 31-Jan 67.50 69.92 66.87 69.36 68.58 2.60 10,404.00 1,449,856 1.53 334,042 1.09 2.29 0.27
44 30-Jan 67.44 69.14 67.01 67.60 68.06 0.57 10,140.00 1,126,627 1.19 286,005 0.93 1.95 0.24
45 29-Jan 65.00 67.45 65.00 67.22 66.77 3.72 10,083.00 1,259,283 1.33 288,703 0.94 1.93 0.24
46 28-Jan 67.70 68.38 63.40 64.81 64.93 -2.85 9,721.50 1,691,955 1.78 407,982 1.33 2.65 0.34
47 27-Jan 68.60 68.61 65.85 66.71 66.84 -3.57 10,006.50 1,675,562 1.77 515,384 1.68 3.44 0.42
48 24-Jan 68.90 70.50 68.49 69.18 69.22 -0.59 10,377.00 1,466,681 1.55 307,970 1.00 2.13 0.25
49 23-Jan 69.59 71.30 69.11 69.59 70.28 0.00 10,438.50 1,815,324 1.91 262,365 0.86 1.84 0.22
50 22-Jan 71.39 71.40 68.51 69.59 69.57 -2.59 10,438.50 1,642,460 1.73 360,009 1.17 2.50 0.30
51 21-Jan 72.99 74.65 70.70 71.39 72.65 -0.95 10,708.50 2,934,791 3.09 521,280 1.70 3.79 0.43
52 20-Jan 73.00 73.21 71.24 72.07 71.85 0.83 10,810.50 1,343,581 1.42 310,486 1.01 2.23 0.26
53 17-Jan 70.00 74.37 69.35 71.47 72.22 1.94 10,720.50 3,565,991 3.76 588,920 1.92 4.25 0.48
54 16-Jan 70.00 70.90 69.01 70.08 70.23 1.80 10,512.00 1,390,323 1.46 374,743 1.22 2.63 0.31
55 15-Jan 70.10 70.10 68.14 68.82 69.04 -0.15 10,323.00 1,427,192 1.50 360,028 1.17 2.49 0.30
56 14-Jan 67.00 69.26 66.89 68.92 68.01 3.00 10,338.00 1,748,481 1.84 385,973 1.26 2.63 0.32
57 13-Jan 69.46 70.57 66.40 66.85 68.18 -5.04 10,027.50 2,814,196 2.97 731,675 2.39 4.99 0.60
58 10-Jan 73.77 73.99 70.00 70.22 71.41 -6.04 10,533.00 3,098,559 3.26 769,643 2.51 5.50 0.63
59 09-Jan 76.22 76.45 73.75 74.46 74.83 -2.36 11,169.00 5,656,151 5.96 706,744 2.31 5.29 0.58
60 08-Jan 71.00 80.75 69.82 76.22 77.80 6.93 11,433.00 50,812,526 53.54 2,763,652 9.02 21.50 2.27
61 07-Jan 70.00 71.25 69.67 70.94 70.63 1.72 10,641.00 1,115,031 1.17 330,198 1.08 2.33 0.27
62 06-Jan 74.60 74.80 69.39 69.72 71.42 -6.86 10,458.00 1,668,042 1.76 713,258 2.33 5.09 0.59
63 03-Jan 74.00 75.46 74.00 74.50 74.73 0.67 11,175.00 1,469,476 1.55 446,975 1.46 3.34 0.37
64 02-Jan 74.01 74.90 73.15 74.00 73.99 -0.04 11,100.00 1,155,586 1.22 299,277 0.98 2.21 0.25
65 01-Jan 72.99 74.35 72.65 74.03 73.87 1.99 11,104.50 1,204,555 1.27 376,744 1.23 2.78 0.31
66 31-Dec 71.50 72.90 71.06 72.56 71.92 1.12 10,884.00 1,154,840 1.22 324,274 1.06 2.33 0.27
67 30-Dec 73.20 73.58 71.50 71.75 72.10 -2.02 10,762.50 1,275,324 1.34 368,175 1.20 2.65 0.30

Similar Stocks: MSTCLTD    ABMINTLLTD    AKG    ANIKINDS    EXCEL    GOYALALUM    KOTHARIPRO    OSWALAGRO    RELTD    SAKUMA    SHYAMTEL    SIGIND    SPCENET    STCINDIA    UMAEXPORTS    VIKASLIFE    VINCOFE    MMTC    REDINGTON    BMETRICS    PHOGLOBAL    ROCKINGDCE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com